| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 8.5772 | 8.6786 | 8.441 | 8.5975 | 8.5975 | +0.078 (+0.92%) | 1,077,747 |
| 5 Dec 2017 | CNY | 8.6352 | 8.6931 | 8.3976 | 8.5193 | 8.5193 | -0.122 (-1.41%) | 1,721,703 |
| 4 Dec 2017 | CNY | 8.8322 | 8.8322 | 8.6352 | 8.641 | 8.641 | -0.249 (-2.80%) | 1,786,237 |
| 1 Dec 2017 | CNY | 8.896 | 8.9192 | 8.7859 | 8.8902 | 8.8902 | +0.058 (+0.66%) | 1,098,919 |
| 30 Nov 2017 | CNY | 8.9423 | 8.9423 | 8.783 | 8.8322 | 8.8322 | -0.113 (-1.26%) | 976,287 |
| 29 Nov 2017 | CNY | 8.8641 | 8.9771 | 8.783 | 8.9452 | 8.9452 | +0.168 (+1.91%) | 1,826,959 |
| 28 Nov 2017 | CNY | 8.6352 | 8.7888 | 8.6062 | 8.7772 | 8.7772 | +0.113 (+1.30%) | 880,274 |
| 27 Nov 2017 | CNY | 8.896 | 8.896 | 8.6352 | 8.6642 | 8.6642 | -0.232 (-2.61%) | 1,370,630 |
| 24 Nov 2017 | CNY | 8.9539 | 9.0119 | 8.8293 | 8.896 | 8.896 | -0.061 (-0.68%) | 1,156,471 |
| 23 Nov 2017 | CNY | 9.1771 | 9.1771 | 8.925 | 8.9568 | 8.9568 | -0.119 (-1.31%) | 1,211,808 |
| 22 Nov 2017 | CNY | 9.1857 | 9.235 | 9.0467 | 9.0756 | 9.0756 | -0.012 (-0.13%) | 1,105,203 |
| 21 Nov 2017 | CNY | 8.9307 | 9.1857 | 8.9307 | 9.0872 | 9.0872 | +0.02 (+0.22%) | 1,269,471 |
| 20 Nov 2017 | CNY | 8.8873 | 9.0727 | 8.8873 | 9.0669 | 9.0669 | -0.122 (-1.32%) | 2,602,033 |
| 17 Nov 2017 | CNY | 9.632 | 9.716 | 9.1829 | 9.1886 | 9.1886 | -0.533 (-5.48%) | 3,620,444 |
| 16 Nov 2017 | CNY | 9.7711 | 9.829 | 9.6813 | 9.7218 | 9.7218 | -0.087 (-0.89%) | 1,602,937 |
| 15 Nov 2017 | CNY | 9.8435 | 9.8435 | 9.7131 | 9.8088 | 9.8088 | +0.015 (+0.15%) | 1,967,805 |
| 14 Nov 2017 | CNY | 9.9363 | 9.971 | 9.6784 | 9.7943 | 9.7943 | -0.165 (-1.66%) | 3,556,376 |
| 13 Nov 2017 | CNY | 10.0087 | 10.1043 | 9.9478 | 9.9594 | 9.9594 | -0.017 (-0.17%) | 2,793,929 |
| 10 Nov 2017 | CNY | 9.9044 | 9.9768 | 9.9044 | 9.9768 | 9.9768 | +0.006 (+0.06%) | 2,278,201 |
| 9 Nov 2017 | CNY | 9.9421 | 10.0087 | 9.9305 | 9.971 | 9.971 | 0.0 (0.0%) | 2,516,120 |
| 8 Nov 2017 | CNY | 9.9478 | 10.0406 | 9.916 | 9.971 | 9.971 | +0.02 (+0.20%) | 3,443,884 |
| 7 Nov 2017 | CNY | 9.9942 | 10.0174 | 9.858 | 9.9507 | 9.9507 | -0.078 (-0.78%) | 2,922,462 |
| 6 Nov 2017 | CNY | 9.8319 | 10.0753 | 9.745 | 10.029 | 10.029 | +0.217 (+2.21%) | 5,027,758 |
| 3 Nov 2017 | CNY | 9.6204 | 9.8435 | 9.6204 | 9.8117 | 9.8117 | +0.171 (+1.77%) | 4,441,281 |
| 2 Nov 2017 | CNY | 9.6784 | 9.7653 | 9.6059 | 9.6407 | 9.6407 | -0.096 (-0.98%) | 2,060,726 |
| 1 Nov 2017 | CNY | 9.7682 | 9.8088 | 9.6726 | 9.7363 | 9.7363 | +0.052 (+0.54%) | 2,646,723 |
| 31 Oct 2017 | CNY | 9.5682 | 9.7305 | 9.5074 | 9.6842 | 9.6842 | +0.096 (+1.00%) | 2,534,535 |
| 30 Oct 2017 | CNY | 9.9536 | 10.0087 | 9.2756 | 9.5885 | 9.5885 | -0.354 (-3.56%) | 4,305,857 |
| 27 Oct 2017 | CNY | 9.9623 | 10.0695 | 9.9247 | 9.9421 | 9.9421 | -0.127 (-1.27%) | 5,265,604 |
| 26 Oct 2017 | CNY | 10.1623 | 10.1681 | 9.9305 | 10.0695 | 10.0695 | -0.368 (-3.53%) | 9,810,074 |
